TSX:REAL
Real Matters Inc. Stock Price (Quote)
$5.64
-0.150 (-2.59%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $5.96 | Friday, 10th May 2024 REAL.TO stock ended at $5.64. This is 2.59% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.30% from a day low at $5.58 to a day high of $5.82. |
| 90 days | $4.95 | $7.00 | |
| 52 weeks | $4.43 | $7.10 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2017 | $10.86 | $10.86 | $10.71 | $10.74 | 12 254 |
| Jul 10, 2017 | $10.75 | $10.85 | $10.64 | $10.71 | 64 612 |
| Jul 07, 2017 | $10.75 | $10.77 | $10.64 | $10.70 | 21 083 |
| Jul 06, 2017 | $10.67 | $10.88 | $10.67 | $10.71 | 11 209 |
| Jul 05, 2017 | $10.61 | $10.71 | $10.49 | $10.71 | 19 620 |
| Jul 03, 2017 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| Jun 30, 2017 | $10.83 | $10.88 | $10.65 | $10.65 | 5 647 |
| Jun 29, 2017 | $10.83 | $10.84 | $10.70 | $10.75 | 97 676 |
| Jun 28, 2017 | $10.90 | $10.90 | $10.79 | $10.80 | 17 750 |
| Jun 27, 2017 | $10.94 | $11.00 | $10.86 | $10.90 | 18 077 |
| Jun 26, 2017 | $11.04 | $11.04 | $10.70 | $10.93 | 130 275 |
| Jun 23, 2017 | $11.10 | $11.29 | $11.04 | $11.04 | 14 761 |
| Jun 22, 2017 | $11.38 | $11.40 | $11.04 | $11.04 | 27 841 |
| Jun 21, 2017 | $11.58 | $11.60 | $11.07 | $11.21 | 24 229 |
| Jun 20, 2017 | $12.00 | $12.00 | $11.61 | $11.62 | 36 375 |
| Jun 19, 2017 | $11.79 | $12.00 | $11.61 | $11.76 | 33 501 |
| Jun 16, 2017 | $11.79 | $11.89 | $11.50 | $11.57 | 85 440 |
| Jun 15, 2017 | $11.80 | $12.00 | $11.44 | $11.60 | 113 334 |
| Jun 14, 2017 | $11.95 | $12.08 | $11.80 | $11.80 | 78 161 |
| Jun 13, 2017 | $12.14 | $12.15 | $11.95 | $11.95 | 162 620 |
| Jun 12, 2017 | $12.00 | $12.05 | $11.85 | $12.00 | 60 245 |
| Jun 09, 2017 | $12.15 | $12.15 | $11.91 | $12.00 | 88 708 |
| Jun 08, 2017 | $12.10 | $12.10 | $12.00 | $12.03 | 20 368 |
| Jun 07, 2017 | $12.35 | $12.35 | $12.00 | $12.10 | 40 104 |
| Jun 06, 2017 | $12.20 | $12.20 | $12.10 | $12.14 | 25 215 |
